Telefonaktiebolaget LM Ericsson (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	4.640	4.677	4.640	4.677	4.677	223
2023-11-07	4.610	4.666	4.590	4.666	4.666	482
2023-11-06	4.680	4.680	4.620	4.679	4.679	772
2023-11-03	4.630	4.690	4.610	4.662	4.662	638
2023-11-02	4.508	4.534	4.490	4.534	4.534	41,164
2023-11-01	4.460	4.470	4.400	4.457	4.457	588
2023-10-31	4.420	4.480	4.410	4.476	4.476	2,220
2023-10-30	4.382	4.386	4.330	4.386	4.386	44,424
2023-10-27	4.395	4.440	4.370	4.440	4.440	1,388
2023-10-26	4.420	4.460	4.400	4.440	4.440	55,519
2023-10-25	4.420	4.461	4.380	4.461	4.461	7,433
2023-10-24	4.393	4.420	4.360	4.420	4.420	1,487
2023-10-23	4.491	4.491	4.440	4.486	4.486	46,533
2023-10-20	4.429	4.510	4.429	4.494	4.494	27,362
2023-10-19	4.399	4.510	4.380	4.510	4.510	2,793
2023-10-18	4.520	4.530	4.440	4.527	4.527	1,793
2023-10-17	4.700	4.700	4.430	4.649	4.649	17,101
2023-10-16	4.770	4.937	4.770	4.937	4.937	3,093
2023-10-13	4.850	4.859	4.790	4.859	4.859	83,778
2023-10-12	4.852	4.960	4.820	4.940	4.940	52,921
2023-10-11	4.911	4.911	4.688	4.901	4.901	69,587
2023-10-10	4.900	4.930	4.870	4.930	4.930	6,342
2023-10-09	4.811	4.870	4.800	4.850	4.850	4,825
2023-10-06	4.660	4.760	4.630	4.733	4.733	124,651
2023-10-05	4.880	4.880	4.688	4.720	4.720	2,004
2023-10-04	4.840	4.840	4.725	4.751	4.751	125
2023-10-03	4.831	4.839	4.831	4.839	4.839	200
2023-10-02	4.795	4.850	4.750	4.761	4.761	69,568
2023-09-29	4.869	4.909	4.869	4.909	4.909	13
2023-09-28	4.795	4.798	4.793	4.793	4.793	1,116
2023-09-27	4.960	4.960	4.830	4.867	4.867	685
2023-09-26	5.010	5.010	4.932	4.951	4.951	28,945
2023-09-25	5.021	5.036	5.020	5.036	5.036	1,876
2023-09-22	5.139	5.141	5.090	5.128	5.128	12,085
2023-09-21	5.115	5.117	5.115	5.117	5.117	7
2023-09-20	5.215	5.215	5.196	5.196	5.196	1,147
2023-09-18	5.065	5.065	5.051	5.051	5.051	972
2023-09-15	5.105	5.105	5.046	5.046	5.046	25,344
2023-09-13	5.070	5.070	5.044	5.044	5.044	12
2023-09-12	5.125	5.125	5.102	5.102	5.102	300
2023-09-11	5.171	5.171	5.165	5.165	5.165	280
2023-09-08	5.141	5.151	5.119	5.119	5.119	3,177
2023-09-07	5.230	5.230	5.200	5.200	5.200	100
2023-09-06	5.261	5.269	5.240	5.240	5.240	468
2023-09-05	5.202	5.202	5.187	5.187	5.187	163
2023-09-01	5.194	5.194	5.145	5.150	5.150	40,450
2023-08-31	5.172	5.172	5.144	5.144	5.144	100
2023-08-30	5.155	5.155	5.142	5.142	5.142	10
2023-08-29	5.050	5.109	5.050	5.076	5.076	211
2023-08-25	5.040	5.040	4.881	4.881	4.881	1,114
2023-08-24	4.970	4.970	4.909	4.909	4.909	31,942
2023-08-23	4.960	4.960	4.944	4.944	4.944	11
2023-08-22	4.989	4.989	4.952	4.952	4.952	23,255
2023-08-18	4.884	4.919	4.859	4.897	4.897	40,551
2023-08-17	4.921	4.922	4.896	4.896	4.896	40,200
2023-08-16	4.870	4.871	4.843	4.843	4.843	85,174
2023-08-15	4.941	4.961	4.941	4.957	4.957	28,623
2023-08-14	4.935	4.961	4.925	4.961	4.961	2,936
2023-08-11	5.014	5.014	4.925	4.937	4.937	33,721
2023-08-10	5.120	5.120	5.091	5.091	5.091	400

← NewerPage 13 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.